股票概览
12.55
+1.46%
+0.18
12.39
开盘价
12.85
最高价
12.33
最低价
230,891
成交量
数据更新至: 2024-12-31
技术指标
12.00
MA5 (5日均线)
11.59
MA10 (10日均线)
11.38
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 12.39 | 12.85 | 12.33 | 12.55 | +1.46% | 230,891 | 290,485,475 |
| 2024-12-30 | 12.02 | 12.44 | 11.96 | 12.37 | +3.51% | 165,518 | 203,342,967 |
| 2024-12-27 | 11.74 | 11.99 | 11.62 | 11.95 | +3.64% | 120,678 | 142,951,628 |
| 2024-12-26 | 11.61 | 11.72 | 11.52 | 11.53 | -0.43% | 60,033 | 69,664,321 |
| 2024-12-25 | 11.52 | 11.62 | 11.28 | 11.58 | +0.87% | 74,204 | 85,270,121 |
| 2024-12-24 | 11.15 | 11.5 | 11.11 | 11.48 | +3.52% | 104,564 | 119,106,580 |
| 2024-12-23 | 11.21 | 11.35 | 11.09 | 11.09 | -0.18% | 67,910 | 76,005,973 |
| 2024-12-20 | 11.09 | 11.17 | 11.03 | 11.11 | +0.18% | 38,667 | 42,904,465 |
| 2024-12-19 | 11.09 | 11.13 | 10.98 | 11.09 | -0.54% | 43,107 | 47,636,222 |
| 2024-12-18 | 11.17 | 11.35 | 11.13 | 11.15 | -0.45% | 49,659 | 55,792,053 |
| 2024-12-17 | 11.3 | 11.34 | 11.11 | 11.2 | -0.53% | 68,694 | 77,107,497 |
| 2024-12-16 | 11.41 | 11.67 | 11.21 | 11.26 | -1.23% | 113,311 | 129,009,536 |
| 2024-12-13 | 11.22 | 11.65 | 11.16 | 11.4 | +0.97% | 181,075 | 205,806,096 |
| 2024-12-12 | 11.21 | 11.52 | 11.14 | 11.29 | +0.62% | 105,377 | 119,645,318 |
| 2024-12-11 | 11.1 | 11.37 | 11.07 | 11.22 | +1.36% | 72,621 | 81,778,415 |
| 2024-12-10 | 11.3 | 11.51 | 11.03 | 11.07 | -0.72% | 90,677 | 101,546,508 |
| 2024-12-09 | 11.1 | 11.35 | 11.07 | 11.15 | +0.63% | 80,518 | 90,280,649 |
| 2024-12-06 | 10.99 | 11.13 | 10.93 | 11.08 | +0.91% | 51,153 | 56,579,057 |
| 2024-12-05 | 11.01 | 11.06 | 10.89 | 10.98 | +0.18% | 48,751 | 53,515,631 |
| 2024-12-04 | 11.05 | 11.12 | 10.86 | 10.96 | -0.9% | 57,264 | 62,833,985 |
| 2024-12-03 | 11.06 | 11.14 | 10.92 | 11.06 | 0% | 53,089 | 58,471,879 |
| 2024-12-02 | 10.86 | 11.1 | 10.77 | 11.06 | +2.41% | 104,584 | 114,876,168 |
| 2024-11-29 | 10.75 | 10.94 | 10.68 | 10.8 | +0.93% | 58,783 | 63,642,246 |
| 2024-11-28 | 10.8 | 10.88 | 10.66 | 10.7 | -0.47% | 60,506 | 65,084,012 |
| 2024-11-27 | 10.75 | 10.78 | 10.46 | 10.75 | -0.28% | 69,412 | 73,765,879 |
| 2024-11-26 | 10.87 | 10.9 | 10.74 | 10.78 | -0.83% | 40,727 | 44,024,257 |
| 2024-11-25 | 10.75 | 11.01 | 10.71 | 10.87 | +0.83% | 61,983 | 67,475,776 |
| 2024-11-22 | 11.26 | 11.31 | 10.78 | 10.78 | -4.43% | 91,830 | 101,100,360 |
| 2024-11-21 | 11.26 | 11.35 | 11.17 | 11.28 | +0.18% | 53,864 | 60,569,705 |
| 2024-11-20 | 11.29 | 11.37 | 11.2 | 11.26 | -0.09% | 65,322 | 73,590,180 |
| 2024-11-19 | 11.21 | 11.33 | 11.05 | 11.27 | +0.71% | 85,831 | 96,234,979 |
| 2024-11-18 | 11.14 | 11.48 | 11.12 | 11.19 | +0.45% | 120,015 | 135,622,231 |
| 2024-11-15 | 11.1 | 11.26 | 11.1 | 11.14 | -0.18% | 64,093 | 71,708,236 |
| 2024-11-14 | 11.33 | 11.41 | 11.14 | 11.16 | -1.33% | 66,597 | 74,874,848 |
| 2024-11-13 | 11.27 | 11.42 | 11.15 | 11.31 | +0.35% | 70,633 | 79,544,442 |
| 2024-11-12 | 11.43 | 11.55 | 11.2 | 11.27 | -1.49% | 97,169 | 110,501,236 |
| 2024-11-11 | 11.7 | 11.7 | 11.41 | 11.44 | -1.21% | 97,764 | 112,399,469 |
| 2024-11-08 | 12 | 12.06 | 11.47 | 11.58 | -2.36% | 116,267 | 135,476,733 |
| 2024-11-07 | 11.91 | 12.07 | 11.78 | 11.86 | +0.08% | 101,677 | 121,128,001 |
| 2024-11-06 | 11.72 | 12.02 | 11.71 | 11.85 | +1.11% | 101,916 | 121,149,011 |
| 2024-11-05 | 11.56 | 11.75 | 11.43 | 11.72 | +1.47% | 117,890 | 137,008,539 |
| 2024-11-04 | 11.16 | 11.56 | 11.06 | 11.55 | +3.77% | 134,459 | 153,909,163 |
| 2024-11-01 | 10.99 | 11.29 | 10.95 | 11.13 | +1.37% | 143,067 | 159,241,039 |
| 2024-10-31 | 11.14 | 11.16 | 10.76 | 10.98 | -0.63% | 105,704 | 115,363,915 |
| 2024-10-30 | 11.05 | 11.25 | 10.95 | 11.05 | +0.27% | 93,624 | 103,528,887 |
| 2024-10-29 | 11.5 | 11.53 | 10.97 | 11.02 | -4.01% | 121,247 | 135,535,724 |
| 2024-10-28 | 11.71 | 11.73 | 11.44 | 11.48 | -1.37% | 86,532 | 100,088,920 |
| 2024-10-25 | 11.75 | 11.75 | 11.52 | 11.64 | -1.02% | 72,154 | 83,858,186 |
| 2024-10-24 | 11.66 | 11.83 | 11.63 | 11.76 | +0.26% | 56,340 | 66,201,647 |
| 2024-10-23 | 11.41 | 11.81 | 11.41 | 11.73 | +2.45% | 92,862 | 108,334,843 |
| 2024-10-22 | 11.01 | 11.54 | 10.97 | 11.45 | +3.9% | 119,037 | 134,933,326 |
| 2024-10-21 | 11.12 | 11.18 | 10.78 | 11.02 | -0.18% | 92,041 | 100,999,754 |
| 2024-10-18 | 11.02 | 11.25 | 10.9 | 11.04 | +0.73% | 118,277 | 131,257,577 |
| 2024-10-17 | 11.33 | 11.35 | 10.93 | 10.96 | -2.75% | 89,720 | 99,844,769 |
| 2024-10-16 | 11.4 | 11.49 | 11.19 | 11.27 | -1.14% | 68,880 | 78,054,216 |
| 2024-10-15 | 11.69 | 11.7 | 11.4 | 11.4 | -2.31% | 85,249 | 98,329,812 |
| 2024-10-14 | 11.65 | 11.75 | 11.51 | 11.67 | +0.78% | 95,377 | 110,895,289 |
| 2024-10-11 | 11.65 | 11.78 | 11.38 | 11.58 | -0.6% | 102,474 | 118,858,952 |
| 2024-10-10 | 11.56 | 11.87 | 11.36 | 11.65 | +0.87% | 141,131 | 164,762,017 |
| 2024-10-09 | 11.85 | 11.98 | 11.29 | 11.55 | -2.53% | 192,420 | 223,584,385 |
| 2024-10-08 | 12.4 | 12.4 | 11.3 | 11.85 | +4.96% | 226,917 | 268,513,492 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：